21.20
-0.44(-2.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.36 | 21.64 | 21.64 | 22.24 | 21.19 | 3.91M |
| September 04, 2025 | 19.71 | 21.15 | 21.15 | 21.22 | 19.46 | 4.09M |
| September 03, 2025 | 18.2 | 19.61 | 19.61 | 19.64 | 18.13 | 2.71M |
| September 02, 2025 | 17.31 | 18.15 | 18.15 | 18.62 | 17.27 | 2.15M |
| August 29, 2025 | 17.78 | 17.5 | 17.5 | 17.94 | 17.43 | 1.96M |
| August 28, 2025 | 19.3 | 17.7 | 17.7 | 19.57 | 17.52 | 3.21M |
| August 27, 2025 | 17.31 | 17.44 | 17.44 | 17.52 | 17.05 | 950,600 |
| August 26, 2025 | 17.33 | 17.44 | 17.44 | 17.54 | 17.13 | 1.12M |
| August 25, 2025 | 17.91 | 17.23 | 17.23 | 18.11 | 17.14 | 1.02M |
| August 22, 2025 | 17.82 | 17.92 | 17.92 | 18.37 | 17.71 | 1.91M |
| August 21, 2025 | 17.84 | 17.79 | 17.79 | 18.13 | 17.61 | 1.05M |
| August 20, 2025 | 17.5 | 17.97 | 17.97 | 18.01 | 17.24 | 1.22M |
| August 19, 2025 | 18.65 | 17.63 | 17.63 | 18.65 | 17.48 | 2.98M |
| August 18, 2025 | 18.83 | 18.77 | 18.77 | 19.08 | 18.46 | 1.25M |
| August 15, 2025 | 18.33 | 18.82 | 18.82 | 18.88 | 18.12 | 1.62M |
| August 14, 2025 | 17.88 | 18.23 | 18.23 | 18.43 | 17.76 | 1.54M |
| August 13, 2025 | 17.41 | 18.05 | 18.05 | 18.09 | 17.36 | 1.65M |
| August 12, 2025 | 17.25 | 17.41 | 17.41 | 17.74 | 17.05 | 1.82M |
| August 11, 2025 | 17.07 | 17.28 | 17.28 | 17.62 | 16.96 | 1.14M |
| August 08, 2025 | 16.97 | 16.94 | 16.94 | 17.34 | 16.55 | 1.84M |
| August 07, 2025 | 17.41 | 16.91 | 16.91 | 17.45 | 15.6 | 3.76M |
| August 06, 2025 | 16.56 | 17.24 | 17.24 | 17.31 | 16.22 | 2.28M |
| August 05, 2025 | 15.93 | 16.68 | 16.68 | 16.88 | 15.65 | 1.77M |
| August 04, 2025 | 15.61 | 15.96 | 15.96 | 16.2 | 15.42 | 894,134 |
| August 01, 2025 | 15.2 | 15.63 | 15.63 | 15.67 | 15.03 | 764,900 |
| July 31, 2025 | 15.19 | 15.45 | 15.45 | 15.76 | 15.16 | 1.12M |
| July 30, 2025 | 15.77 | 15.48 | 15.48 | 15.97 | 15.32 | 983,674 |
| July 29, 2025 | 15.57 | 15.53 | 15.53 | 15.76 | 15.32 | 1.03M |
| July 28, 2025 | 15.42 | 15.4 | 15.4 | 15.67 | 15.28 | 881,805 |
| July 25, 2025 | 15.97 | 15.32 | 15.32 | 16.12 | 15.3 | 1.02M |
| July 24, 2025 | 16.16 | 15.95 | 15.95 | 16.17 | 15.61 | 1.15M |
| July 23, 2025 | 15.75 | 16.13 | 16.13 | 16.14 | 15.36 | 1.35M |
| July 22, 2025 | 15.66 | 15.66 | 15.66 | 15.82 | 15.34 | 1.83M |
| July 21, 2025 | 16.19 | 15.82 | 15.82 | 16.41 | 15.72 | 1.17M |
| July 18, 2025 | 16.65 | 16.11 | 16.11 | 16.74 | 16.1 | 1.44M |
| July 17, 2025 | 16.66 | 16.51 | 16.51 | 17.02 | 16.47 | 1.37M |
| July 16, 2025 | 16.38 | 16.66 | 16.66 | 16.82 | 16.25 | 892,600 |
| July 15, 2025 | 17.05 | 16.38 | 16.38 | 17.11 | 16.3 | 991,900 |
| July 14, 2025 | 16.42 | 16.91 | 16.91 | 17.32 | 16.38 | 1.32M |
| July 11, 2025 | 16.39 | 16.47 | 16.47 | 16.6 | 16.25 | 1.23M |
| July 10, 2025 | 16.29 | 16.55 | 16.55 | 16.64 | 16.03 | 1.42M |
| July 09, 2025 | 15.65 | 16.33 | 16.33 | 16.35 | 15.45 | 2.1M |
| July 08, 2025 | 14.69 | 15.3 | 15.3 | 15.33 | 14.69 | 1.43M |
| July 07, 2025 | 14.73 | 14.61 | 14.61 | 15.16 | 14.44 | 909,278 |
| July 03, 2025 | 14.86 | 15.01 | 15.01 | 15.09 | 14.84 | 663,500 |
| July 02, 2025 | 14.71 | 14.84 | 14.84 | 15 | 14.42 | 1.37M |
| July 01, 2025 | 14.65 | 14.71 | 14.71 | 15.08 | 14.36 | 1.49M |
| June 30, 2025 | 14.8 | 14.8 | 14.8 | 15.18 | 14.72 | 1.37M |
| June 27, 2025 | 15.21 | 14.77 | 14.77 | 15.27 | 14.56 | 4.1M |
| June 26, 2025 | 14.99 | 15.13 | 15.13 | 15.15 | 14.71 | 776,200 |
| June 25, 2025 | 15.28 | 14.95 | 14.95 | 15.3 | 14.61 | 824,700 |
| June 24, 2025 | 14.7 | 15.24 | 15.24 | 15.24 | 14.36 | 1.22M |
| June 23, 2025 | 14.24 | 14.49 | 14.49 | 14.6 | 13.97 | 885,034 |
| June 20, 2025 | 14.56 | 14.31 | 14.31 | 14.61 | 14.05 | 1.33M |
| June 18, 2025 | 14.06 | 14.41 | 14.41 | 14.51 | 13.88 | 1.95M |
| June 17, 2025 | 14.51 | 14.09 | 14.09 | 14.6 | 14.01 | 1.34M |
| June 16, 2025 | 14.61 | 14.68 | 14.68 | 15.04 | 14.07 | 1.67M |
| June 13, 2025 | 14.71 | 14.5 | 14.5 | 14.93 | 14.37 | 1.58M |
| June 12, 2025 | 14.43 | 14.94 | 14.94 | 15.31 | 14.33 | 3.59M |
| June 11, 2025 | 15.31 | 14.52 | 14.52 | 15.51 | 14.51 | 1.37M |